Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.29 | 28.36 | 27.21 | 28.07 | 1,745,799 | +0.35(+1.28%) |
Sep 27, 2013 | 27.49 | 28.22 | 27.16 | 27.71 | 1,357,132 | -0.05(-0.18%) |
Sep 26, 2013 | 27.28 | 27.94 | 27.12 | 27.76 | 1,491,504 | +0.73(+2.69%) |
Sep 25, 2013 | 27.16 | 27.49 | 26.77 | 27.04 | 1,006,620 | -0.20(-0.72%) |
Sep 24, 2013 | 26.85 | 27.86 | 26.70 | 27.23 | 1,282,434 | +0.32(+1.20%) |
Sep 23, 2013 | 27.21 | 27.43 | 26.45 | 26.91 | 1,444,154 | -0.43(-1.58%) |
Sep 20, 2013 | 28.20 | 28.21 | 27.26 | 27.34 | 2,542,487 | -0.66(-2.35%) |
Sep 19, 2013 | 27.60 | 28.68 | 27.59 | 28.00 | 3,120,780 | +0.65(+2.37%) |
Sep 18, 2013 | 26.34 | 27.95 | 26.00 | 27.35 | 2,693,081 | +0.92(+3.49%) |
Sep 17, 2013 | 25.83 | 26.61 | 25.76 | 26.43 | 1,721,664 | +0.62(+2.40%) |
Sep 16, 2013 | 26.69 | 26.80 | 25.76 | 25.81 | 1,366,381 | -0.18(-0.68%) |
Sep 13, 2013 | 25.75 | 26.06 | 25.55 | 25.99 | 1,064,430 | +0.34(+1.34%) |
Sep 12, 2013 | 25.67 | 26.48 | 25.62 | 25.64 | 947,597 | -0.12(-0.46%) |
Sep 11, 2013 | 25.77 | 26.12 | 25.45 | 25.76 | 1,058,217 | -0.07(-0.27%) |
Sep 10, 2013 | 26.10 | 26.19 | 25.54 | 25.83 | 1,836,536 | +0.03(+0.11%) |
Sep 09, 2013 | 24.86 | 25.94 | 24.83 | 25.80 | 2,567,413 | +1.19(+4.83%) |
Sep 06, 2013 | 24.00 | 24.88 | 24.00 | 24.61 | 2,775,181 | +1.11(+4.72%) |
Sep 05, 2013 | 23.17 | 23.63 | 23.16 | 23.50 | 922,820 | +0.26(+1.10%) |
Sep 04, 2013 | 23.37 | 23.67 | 23.09 | 23.25 | 1,830,269 | -0.18(-0.75%) |
Sep 03, 2013 | 23.15 | 23.59 | 23.11 | 23.42 | 2,153,197 | +0.50(+2.18%) |
Aug 30, 2013 | 23.22 | 23.32 | 22.83 | 22.92 | 932,571 | -0.28(-1.23%) |
Aug 29, 2013 | 22.83 | 23.72 | 22.82 | 23.21 | 2,076,474 | +0.26(+1.11%) |
Aug 28, 2013 | 22.98 | 23.31 | 22.74 | 22.95 | 2,179,666 | +0.30(+1.34%) |
Aug 27, 2013 | 22.77 | 22.77 | 22.23 | 22.65 | 2,061,769 | -0.42(-1.83%) |
Aug 26, 2013 | 23.29 | 23.55 | 23.04 | 23.07 | 1,508,417 | -0.18(-0.76%) |
Aug 23, 2013 | 24.13 | 24.13 | 23.09 | 23.25 | 1,836,963 | -0.83(-3.47%) |
Aug 22, 2013 | 23.71 | 24.27 | 23.51 | 24.08 | 933,082 | +0.43(+1.83%) |
Aug 21, 2013 | 23.60 | 24.13 | 23.38 | 23.65 | 1,116,627 | -0.06(-0.25%) |
Aug 20, 2013 | 23.30 | 23.96 | 23.07 | 23.71 | 1,401,618 | +0.54(+2.33%) |
Aug 19, 2013 | 23.80 | 23.82 | 23.07 | 23.17 | 1,179,275 | -0.74(-3.08%) |
Aug 16, 2013 | 23.77 | 24.28 | 23.67 | 23.90 | 1,642,690 | +0.17(+0.70%) |
Aug 15, 2013 | 23.57 | 23.93 | 22.99 | 23.74 | 2,488,959 | -0.20(-0.82%) |
Aug 14, 2013 | 24.30 | 24.37 | 23.64 | 23.93 | 1,826,121 | -0.40(-1.65%) |
Aug 13, 2013 | 25.01 | 25.01 | 24.08 | 24.34 | 1,836,334 | -0.67(-2.67%) |
Aug 12, 2013 | 25.07 | 25.35 | 24.91 | 25.00 | 982,764 | -0.23(-0.90%) |
Aug 09, 2013 | 25.29 | 25.49 | 24.91 | 25.23 | 1,456,429 | -0.08(-0.31%) |
Aug 08, 2013 | 25.13 | 25.47 | 24.95 | 25.31 | 1,257,462 | +0.42(+1.70%) |
Aug 07, 2013 | 25.28 | 25.32 | 24.58 | 24.89 | 1,616,184 | -0.53(-2.09%) |
Aug 06, 2013 | 26.19 | 26.35 | 25.28 | 25.42 | 1,395,749 | -0.84(-3.22%) |
Aug 05, 2013 | 26.22 | 26.67 | 26.03 | 26.26 | 2,198,913 | +0.04(+0.15%) |
Aug 02, 2013 | 25.22 | 26.38 | 25.13 | 26.22 | 2,460,321 | +1.00(+3.97%) |
Aug 01, 2013 | 25.01 | 25.51 | 24.96 | 25.22 | 1,607,433 | +0.54(+2.19%) |
Jul 31, 2013 | 24.49 | 25.27 | 24.36 | 24.68 | 1,792,403 | +0.27(+1.09%) |
Jul 30, 2013 | 24.58 | 24.80 | 24.37 | 24.41 | 1,641,626 | +0.07(+0.28%) |
Jul 29, 2013 | 24.70 | 25.02 | 24.33 | 24.35 | 1,506,248 | -0.47(-1.90%) |
Jul 26, 2013 | 24.66 | 25.63 | 24.63 | 24.82 | 2,469,786 | -0.01(-0.04%) |
Jul 25, 2013 | 26.06 | 26.15 | 23.38 | 24.83 | 4,382,945 | -0.32(-1.29%) |
Jul 24, 2013 | 25.91 | 26.06 | 24.59 | 25.15 | 3,009,542 | -0.62(-2.40%) |
Jul 23, 2013 | 25.91 | 26.12 | 25.61 | 25.77 | 1,219,110 | -0.05(-0.19%) |
Jul 22, 2013 | 25.88 | 26.05 | 25.42 | 25.82 | 1,424,204 | -0.09(-0.34%) |
Jul 19, 2013 | 25.64 | 25.92 | 25.36 | 25.91 | 1,173,981 | +0.27(+1.03%) |
Jul 18, 2013 | 25.43 | 26.32 | 25.41 | 25.64 | 1,443,423 | +0.24(+0.93%) |
Jul 17, 2013 | 25.26 | 25.46 | 24.64 | 25.41 | 1,566,196 | +0.22(+0.86%) |
Jul 16, 2013 | 25.38 | 25.69 | 24.90 | 25.19 | 2,000,053 | -0.16(-0.62%) |
Jul 15, 2013 | 25.90 | 26.02 | 25.33 | 25.35 | 1,371,800 | -0.47(-1.83%) |
Jul 12, 2013 | 25.39 | 26.02 | 25.30 | 25.82 | 1,776,375 | +0.36(+1.43%) |
Jul 11, 2013 | 24.56 | 25.53 | 24.54 | 25.46 | 2,744,516 | +1.37(+5.71%) |
Jul 10, 2013 | 23.88 | 24.29 | 23.56 | 24.08 | 2,220,336 | +0.24(+0.99%) |
Jul 09, 2013 | 23.48 | 24.10 | 23.30 | 23.84 | 2,310,028 | +0.71(+3.06%) |
Jul 08, 2013 | 23.26 | 23.78 | 22.92 | 23.14 | 2,717,572 | +0.07(+0.30%) |
Jul 05, 2013 | 23.14 | 23.30 | 22.15 | 23.07 | 1,277,806 | +0.12(+0.51%) |
Jul 03, 2013 | 22.67 | 23.11 | 22.65 | 22.95 | 674,442 | +0.06(+0.26%) |
Jul 02, 2013 | 22.96 | 23.27 | 22.78 | 22.89 | 1,440,082 | -0.09(-0.38%) |